Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.23
+0.03 (0.33%)
At close: May 15, 2026, 4:00 PM EDT
9.33
+0.10 (1.08%)
After-hours: May 15, 2026, 7:56 PM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.17 | 9.33 | 9.13 | 9.23 | 9.23 | 0.33% | 1,974,941 |
| May 14, 2026 | 9.18 | 9.23 | 9.13 | 9.20 | 9.20 | 0.88% | 1,819,264 |
| May 13, 2026 | 9.08 | 9.17 | 9.05 | 9.12 | 9.12 | -0.11% | 1,928,355 |
| May 12, 2026 | 9.16 | 9.20 | 9.06 | 9.13 | 9.13 | 0.11% | 2,463,179 |
| May 11, 2026 | 9.28 | 9.30 | 9.01 | 9.12 | 9.12 | -1.19% | 2,533,601 |
| May 8, 2026 | 9.18 | 9.25 | 9.15 | 9.23 | 9.23 | 1.21% | 2,090,720 |
| May 7, 2026 | 9.04 | 9.19 | 9.00 | 9.12 | 9.12 | 1.00% | 3,252,148 |
| May 6, 2026 | 9.22 | 9.27 | 8.93 | 9.03 | 9.03 | -1.31% | 3,974,575 |
| May 5, 2026 | 9.23 | 9.24 | 9.14 | 9.15 | 9.15 | -0.22% | 3,088,803 |
| May 4, 2026 | 9.10 | 9.25 | 9.07 | 9.17 | 9.17 | -3.78% | 2,461,157 |
| May 1, 2026 | 9.57 | 9.57 | 9.44 | 9.53 | 9.53 | -0.31% | 1,009,910 |
| Apr 30, 2026 | 9.54 | 9.62 | 9.52 | 9.56 | 9.56 | 0.42% | 1,521,124 |
| Apr 29, 2026 | 9.49 | 9.57 | 9.47 | 9.52 | 9.52 | -0.31% | 1,099,561 |
| Apr 28, 2026 | 9.46 | 9.56 | 9.38 | 9.55 | 9.55 | 1.70% | 936,562 |
| Apr 27, 2026 | 9.51 | 9.57 | 9.37 | 9.39 | 9.39 | -1.26% | 946,511 |
| Apr 24, 2026 | 9.45 | 9.53 | 9.39 | 9.51 | 9.51 | 0.42% | 960,764 |
| Apr 23, 2026 | 9.47 | 9.53 | 9.42 | 9.47 | 9.47 | 0.64% | 845,867 |
| Apr 22, 2026 | 9.58 | 9.60 | 9.34 | 9.41 | 9.41 | -1.26% | 983,515 |
| Apr 21, 2026 | 9.65 | 9.66 | 9.51 | 9.53 | 9.53 | -1.14% | 1,468,529 |
| Apr 20, 2026 | 9.68 | 9.74 | 9.60 | 9.64 | 9.64 | -0.72% | 1,339,792 |
| Apr 17, 2026 | 9.44 | 9.75 | 9.44 | 9.71 | 9.71 | 0.94% | 2,024,677 |
| Apr 16, 2026 | 9.47 | 9.66 | 9.42 | 9.62 | 9.62 | 1.37% | 1,164,773 |
| Apr 15, 2026 | 9.43 | 9.50 | 9.40 | 9.49 | 9.49 | - | 1,360,371 |
| Apr 14, 2026 | 9.53 | 9.59 | 9.45 | 9.49 | 9.49 | -0.73% | 1,739,042 |
| Apr 13, 2026 | 9.45 | 9.57 | 9.43 | 9.56 | 9.56 | -1.04% | 1,545,057 |
| Apr 10, 2026 | 9.62 | 9.73 | 9.56 | 9.66 | 9.47 | 0.31% | 1,474,116 |
| Apr 9, 2026 | 9.56 | 9.71 | 9.54 | 9.63 | 9.44 | 0.84% | 1,808,382 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.46 | 9.55 | 9.36 | 1.06% | 2,214,271 |
| Apr 7, 2026 | 9.33 | 9.49 | 9.33 | 9.45 | 9.27 | 1.39% | 1,359,255 |
| Apr 6, 2026 | 9.35 | 9.44 | 9.28 | 9.32 | 9.14 | -0.96% | 1,169,601 |
| Apr 2, 2026 | 9.37 | 9.43 | 9.30 | 9.41 | 9.23 | -0.63% | 1,631,781 |
| Apr 1, 2026 | 9.37 | 9.53 | 9.31 | 9.47 | 9.29 | 1.18% | 1,609,298 |
| Mar 31, 2026 | 9.34 | 9.43 | 9.27 | 9.36 | 9.18 | 1.74% | 2,109,243 |
| Mar 30, 2026 | 9.27 | 9.27 | 9.16 | 9.20 | 9.02 | 0.33% | 2,219,306 |
| Mar 27, 2026 | 9.15 | 9.22 | 9.12 | 9.17 | 8.99 | - | 2,775,422 |
| Mar 26, 2026 | 9.13 | 9.25 | 9.06 | 9.17 | 8.99 | - | 1,435,177 |
| Mar 25, 2026 | 9.26 | 9.28 | 9.15 | 9.17 | 8.99 | -0.11% | 1,635,968 |
| Mar 24, 2026 | 9.17 | 9.31 | 9.16 | 9.18 | 9.00 | -0.65% | 1,781,007 |
| Mar 23, 2026 | 9.39 | 9.43 | 9.22 | 9.24 | 9.06 | 0.22% | 2,666,242 |
| Mar 20, 2026 | 9.55 | 9.57 | 9.15 | 9.22 | 9.04 | -3.66% | 6,390,897 |
| Mar 19, 2026 | 9.57 | 9.69 | 9.44 | 9.57 | 9.38 | -0.52% | 2,463,088 |
| Mar 18, 2026 | 9.73 | 9.83 | 9.61 | 9.62 | 9.43 | -2.04% | 2,231,129 |
| Mar 17, 2026 | 9.70 | 9.84 | 9.66 | 9.82 | 9.63 | 2.08% | 1,924,147 |
| Mar 16, 2026 | 9.50 | 9.69 | 9.48 | 9.62 | 9.43 | 2.45% | 2,113,420 |
| Mar 13, 2026 | 9.59 | 9.66 | 9.38 | 9.39 | 9.21 | -0.63% | 1,824,795 |
| Mar 12, 2026 | 9.30 | 9.50 | 9.27 | 9.45 | 9.27 | 0.43% | 1,636,366 |
| Mar 11, 2026 | 9.33 | 9.41 | 9.29 | 9.41 | 9.23 | 0.32% | 2,080,425 |
| Mar 10, 2026 | 9.35 | 9.47 | 9.33 | 9.38 | 9.20 | -0.21% | 2,115,618 |
| Mar 9, 2026 | 9.19 | 9.42 | 9.16 | 9.40 | 9.22 | 1.51% | 2,190,786 |
| Mar 6, 2026 | 9.22 | 9.33 | 9.17 | 9.26 | 9.08 | -0.64% | 2,123,484 |